Skip to main content

Capital One Financial (NY: COF )

148.44 +3.93 (+2.72%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 56.30 57.39 55.99 56.84 2,840,002 +1.18(+2.13%)
Jan 29, 2004 56.22 56.28 55.25 55.66 3,302,310 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.90 56.30 3,389,345 -2.25(-3.84%)
Jan 27, 2004 58.78 58.86 58.08 58.54 2,978,057 -0.35(-0.60%)
Jan 26, 2004 58.18 58.98 57.49 58.90 5,032,998 -0.33(-0.55%)
Jan 23, 2004 58.86 59.42 58.66 59.22 4,015,844 -0.07(-0.12%)
Jan 22, 2004 56.65 59.34 56.65 59.30 8,238,020 +3.44(+6.16%)
Jan 21, 2004 54.50 56.02 54.27 55.86 5,779,669 +1.56(+2.87%)
Jan 20, 2004 54.38 55.78 53.80 54.30 6,637,009 +0.50(+0.94%)
Jan 16, 2004 53.66 53.98 53.47 53.79 3,755,866 +0.14(+0.25%)
Jan 15, 2004 51.98 54.10 51.96 53.66 7,213,863 +1.85(+3.57%)
Jan 14, 2004 51.44 51.85 50.90 51.81 1,961,778 +0.38(+0.73%)
Jan 13, 2004 51.30 51.71 50.75 51.44 2,461,727 +0.09(+0.17%)
Jan 12, 2004 51.40 51.76 51.16 51.35 3,610,683 +0.15(+0.30%)
Jan 09, 2004 51.72 51.72 51.11 51.20 3,071,094 -0.65(-1.25%)
Jan 08, 2004 51.18 51.95 50.92 51.84 4,594,949 +0.74(+1.44%)
Jan 07, 2004 50.88 51.14 50.58 51.11 3,038,956 +0.16(+0.31%)
Jan 06, 2004 49.94 51.07 49.68 50.95 4,174,282 +0.97(+1.94%)
Jan 05, 2004 49.26 50.40 48.98 49.98 3,726,854 +1.82(+3.77%)
Jan 02, 2004 49.04 49.26 48.01 48.16 1,681,667 -0.85(-1.73%)
Dec 31, 2003 48.76 49.18 48.56 49.01 1,228,862 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.66 48.84 1,234,114 -0.34(-0.68%)
Dec 29, 2003 48.46 49.35 48.46 49.18 1,659,783 +0.86(+1.77%)
Dec 26, 2003 48.52 48.63 48.13 48.32 350,514 -0.18(-0.36%)
Dec 24, 2003 48.26 48.76 48.07 48.50 497,072 -0.02(-0.03%)
Dec 23, 2003 48.54 48.54 48.06 48.52 1,328,152 +0.12(+0.25%)
Dec 22, 2003 47.75 48.44 47.75 48.40 2,805,238 +0.65(+1.36%)
Dec 19, 2003 47.41 47.90 47.07 47.75 3,165,256 +0.34(+0.71%)
Dec 18, 2003 45.21 47.49 46.00 47.41 4,294,329 +2.20(+4.86%)
Dec 17, 2003 45.18 45.39 44.81 45.21 1,539,986 +0.03(+0.07%)
Dec 16, 2003 44.35 45.26 44.35 45.18 2,571,520 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.25 44.35 3,096,729 -0.63(-1.40%)
Dec 12, 2003 45.09 45.09 44.70 44.98 1,649,904 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.41 44.77 3,730,105 +0.55(+1.25%)
Dec 10, 2003 45.73 45.85 44.10 44.22 4,631,463 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.12 46.13 2,359,561 -1.12(-2.37%)
Dec 08, 2003 47.31 47.65 46.89 47.25 1,589,380 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.19 47.31 1,299,766 -0.75(-1.56%)
Dec 04, 2003 48.26 48.29 47.80 48.06 1,412,935 -0.20(-0.41%)
Dec 03, 2003 47.85 48.79 47.74 48.26 2,381,445 +0.65(+1.36%)
Dec 02, 2003 48.12 48.14 47.58 47.61 2,050,814 -0.53(-1.10%)
Dec 01, 2003 47.99 48.26 47.78 48.14 2,010,173 +0.38(+0.80%)
Nov 28, 2003 47.66 47.86 47.29 47.76 746,046 -0.01(-0.02%)
Nov 26, 2003 47.10 47.77 46.82 47.77 1,977,409 +0.83(+1.77%)
Nov 25, 2003 46.98 47.67 46.93 46.93 2,009,672 +0.09(+0.19%)
Nov 24, 2003 45.44 46.98 45.42 46.85 2,907,654 +1.66(+3.68%)
Nov 21, 2003 45.60 46.06 45.19 45.18 2,343,680 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.60 2,035,307 -0.82(-1.76%)
Nov 19, 2003 46.02 46.47 45.22 46.41 2,396,201 +0.31(+0.68%)
Nov 18, 2003 46.74 46.76 46.00 46.10 1,957,026 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.77 46.34 3,187,390 -0.72(-1.53%)
Nov 14, 2003 48.02 48.34 47.06 47.06 1,935,268 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.86 48.04 2,303,914 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.32 1,955,401 +0.76(+1.60%)
Nov 11, 2003 47.41 48.02 47.56 47.56 2,612,412 +0.15(+0.32%)
Nov 10, 2003 47.86 48.12 47.29 47.41 2,756,344 -0.58(-1.20%)
Nov 07, 2003 48.86 49.11 47.97 47.98 2,443,345 -0.76(-1.56%)
Nov 06, 2003 49.00 49.02 48.03 48.74 2,643,424 -0.26(-0.54%)
Nov 05, 2003 49.34 49.34 48.57 49.00 2,240,139 -0.34(-0.68%)
Nov 04, 2003 48.96 49.53 48.96 49.34 3,023,450 -0.09(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.